Sign In
|
Register
|
About Los Altos
|
Contact Us
Los Altos, CA
September 01, 2020 1:26pm
7-Day Forecast
|
Traffic
Los Altos News
Local News
Bay Area News
Business
Technology
Real Estate
Sports
High School Sports
Los Altos Gas Prices
Ski And Snow Reports
Financial Markets
Bagels
Bakery
Barbecue
Coffee Houses
Continental
Deli
Fast Food
French
Ice Cream / Frozen Yogurt
Italian
Mexican
Pizza
Steaks, Chops
Sushi
Vietnamese
Wine
Museums
Family Fun
Arts & Culture
Parks
Annual Events
Accommodations
Hotel and Motel Management
Hotels & Resorts
Apartments
Art & Culture
Galleries & Dealers
Museums
Associations, Foundations and Organizations
Business & Professional Clubs
Civic, Social and Fraternal
Non-Profits
Professional & Trade Associations
Attractions & Entertainment
Amusement & Water Parks
Bowling, Billiards & Video Games
General Attractions
Golfing
Horseback Riding
Movie Theatres
Theatre
Automotive
Auto Rental
Dealers - New
Dealers - Used
Mobile Home Dealers
Motorcycles
Parts & Supplies
Radio & Alarm Systems
Repair & Service
Tires
Towing
Beauty & Fitness
Barbers
Beauty Salons
Cosmetics
Dance Clubs & Studios
Health Clubs & Gyms
Manicures
Nutrition
Skin Treatment
Yoga
Business & Professional Services
Appraisers
Building Maintenance & Janitorial
Business & Labor Organizations
Computer & Audio Visual Services
Consultants
Courier, Delivery & Messenger Service
Credit Check & Collection Agencies
Data Processing Service
Employment Services, Placement & Agencies
Engineer and Architect Services
Equipment & Supplies, Commercial & Industrial
Graphic Design & Art
Human Resource Services
Internet Services
Marketing & Advertising Services
Media Services
Notary Services
Photography
Printing & Publishing
Public Relations & Publicity
Security & Investigative Services
Shipping, Packaging & Postal Services
Signs & Banners
Staffing & Support Services
Translators & Interpreters
Contractors
Architects
Building Contractors & Consultants
Drywall, Plastering & Insulation
Electric
General Contractors
Heating, Cooling & AC
Landscaping
Painting & Wallcovering
Plumbing
Special Trade Contractors
Domestic Services
Child Care Services
Housecleaning
Pet Sitting and Day Care
Education
Colleges & Universities
Cont. Education
Elementary Schools
High Schools
Libraries
Preschools & Childcare
Private & Parochial
Public
Tutoring
Employment
Employment Agencies
Find or Post a Job
Temporary Help & Employment Contractors
Financial Services
Accountants & Tax
Banks & Credit Unions
Bookkeeping
Financial Brokers and Dealers
Financial Consultants
Financial Planning and Services
Investments
Loans
Mortgage Lenders
Golf
Government
Post Offices
State Government
Hair Salons
Health and Medicine
Alternative Medicine / Acupuncture
Chiropractors
Counseling
Dentistry
Dermatologists
Drug Stores & Pharmacies
Eye Care
Health Care Professionals
Home Health Care
Hospitals & Clinics
Medical Doctors
Medical Equipment & Supplies
Nutrition
Physical Therapist
Physicians & Surgeons
Social Services
Specialists - Health Care Professionals
Home & Garden
Appliances
Bed & Bath
Building Materials & Hardware
Cleaning Supplies & Services
Contractors
Domestic Services
Doors, Windows & Drapery
Floor Coverings
Furniture
Handyman
Home Improvement Centers
Interior Design & Decorating
Kitchen
Lamps & Lighting
Lawn & Garden
Locksmiths
Lumber
Nurseries & Garden Centers
Painting & Wallcoverings
Pest Control
Plumbing
Pools, Spas & Saunas
Safety & Security
Sewage & Septic Systems
Sprinklers
Insurance
Agents & Brokers
Health
Laser Hair Removal
Legal
Attorneys
Legal Services
Manufacturing & Industrial
Agriculture
Audio & Visual
Building Materials
Computers, Electronics & Telecommunications
Electronic Equipment
Food & Beverage
Industrial Supplies & Services
Machine Shops
Textiles & Apparel
Media
Radio Stations
Television Stations
Meeting & Event Planning
Event Facilities
Exhibit Designers
Meeting Planners
Party Rentals & Entertainment
Miscellaneous
Nightlife
Live Music
Personal Service
Child Care
Dry Cleaning and Laundry
Shoe Repair
Tailors and Alterations
Pets
Pet Grooming
Pet Supplies & Food - Retail
Veterinary Hospitals
Plastic Surgery
Aesthetic Surgeon
Plastic Surgeon
Real Estate
Appraisers
Assisted Living & Elder Care Service
Commercial
Developers
Property Management
Real Estate Agents and Brokers
Residential
Schools
Title Companies
Religion
Relocation
Storage
Restaurants
Bagels
Bakery
Barbecue
Coffee Houses
Continental
Deli
Fast Food
French
Ice Cream / Frozen Yogurt
Italian
Mexican
Pizza
Steaks, Chops
Sushi
Vietnamese
Wine
Shopping
Accessories
Antiques
Books
Cellular & Wireless
Children's and Infants Clothing
Clothing
Computer and Computer Software
Department Stores
Electronics
Flowers
Furniture
Gas Stations
Gifts & Specialty Shops
Grocery Stores
Health Food Stores
Home Improvement
Jewelry
Men's Clothing Stores
Pharmacies
Resale Shops
Shoe Stores
Shopping Centers & Malls
Smoke Shops
Sporting Goods
Thrift Stores
Toy Stores
Videos
Women's Clothing Stores
Spas
Day Spas
Resort Spas
Sports & Recreation
Arenas and Venues
Associations & Clubs
Equestrian
Golf Equipment & Supplies
Instruction
Martial Arts
Recreation Facilities
Skateboarding
Technology
Communications
Computer Services & Consultants
Internet Advertising & Services
Semiconductor
Software
Travel & Transportation
Airlines & Airports
Auto Rentals
Bus Lines & Charters
Taxi, Limousine & Shuttle
Tours & Excursions
Travel Agencies
Weddings
Cakes & Caterers
Your Business Here
Classifieds
Cars
Forums
Coupons
News Archives
Contests
Jobs
Search Hotels in Los Altos
CHECK-IN:
CHECK-OUT:
ROOMS:
1
2
3
4
Find A Business
or
Browse Listings
Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Sentinelone Inc Cl A
(NY:
S
)
16.83
-2.59 (-13.34%)
Official Closing Price
Updated: 7:00 PM EDT, May 31, 2024
Add to My Watchlist
Quote
Overview
Detailed Quote
Charting
Historical Prices
News
All News
News Headlines
Press Releases
Research
Quarterly Reports
Insider Filings
Other Filings
Historical Prices
Month:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Sep 28, 2012
5.560
5.680
5.480
5.520
56,862,112
-0.08(-1.43%)
Sep 27, 2012
5.550
5.630
5.490
5.600
41,600,636
+0.14(+2.56%)
Sep 26, 2012
5.480
5.520
5.380
5.460
45,255,664
-0.07(-1.27%)
Sep 25, 2012
5.750
5.760
5.520
5.530
58,728,216
-0.17(-2.98%)
Sep 24, 2012
5.590
5.750
5.500
5.700
48,403,368
+0.05(+0.88%)
Sep 21, 2012
5.480
5.700
5.450
5.650
89,430,536
+0.21(+3.86%)
Sep 20, 2012
5.560
5.570
5.330
5.440
71,856,056
-0.12(-2.16%)
Sep 19, 2012
5.220
5.710
5.140
5.560
111,633,288
+0.37(+7.13%)
Sep 18, 2012
5.210
5.295
5.150
5.190
37,695,172
-0.08(-1.52%)
Sep 17, 2012
5.270
5.320
5.180
5.270
34,857,124
+0.01(+0.19%)
Sep 14, 2012
5.260
5.350
5.180
5.260
55,565,020
+0.06(+1.15%)
Sep 13, 2012
5.100
5.230
5.080
5.200
50,159,700
+0.10(+1.96%)
Sep 12, 2012
5.040
5.120
4.970
5.100
51,865,044
+0.10(+2.00%)
Sep 11, 2012
5.210
5.280
4.960
5.000
87,917,416
-0.15(-2.91%)
Sep 10, 2012
5.130
5.300
5.110
5.150
78,893,912
+0.12(+2.39%)
Sep 07, 2012
4.920
5.090
4.900
5.030
62,162,092
+0.07(+1.41%)
Sep 06, 2012
5.040
5.070
4.900
4.960
64,117,384
+0.01(+0.20%)
Sep 05, 2012
4.840
5.000
4.830
4.950
80,573,264
+0.15(+3.13%)
Sep 04, 2012
4.850
4.880
4.800
4.800
29,074,008
-0.05(-1.03%)
Sep 03, 2012
4.880
4.910
4.810
4.850
26,828,352
+0.00(+0.00%)
Aug 31, 2012
4.880
4.910
4.810
4.850
26,806,972
+0.02(+0.41%)
Aug 30, 2012
4.830
4.930
4.770
4.830
38,981,900
-0.03(-0.62%)
Aug 29, 2012
4.850
4.900
4.810
4.860
20,646,452
+0.01(+0.21%)
Aug 28, 2012
4.800
4.910
4.790
4.850
31,515,300
+0.03(+0.62%)
Aug 27, 2012
4.955
4.955
4.790
4.820
38,521,708
-0.07(-1.43%)
Aug 24, 2012
4.720
4.930
4.710
4.890
43,803,064
+0.11(+2.30%)
Aug 23, 2012
4.900
4.945
4.720
4.780
59,552,208
-0.10(-2.05%)
Aug 22, 2012
5.090
5.125
4.880
4.880
81,136,520
-0.20(-3.94%)
Aug 21, 2012
5.120
5.240
5.040
5.080
53,889,400
-0.03(-0.59%)
Aug 20, 2012
5.160
5.190
4.955
5.110
57,436,708
-0.08(-1.54%)
Aug 17, 2012
5.120
5.250
5.120
5.190
43,910,952
+0.04(+0.78%)
Aug 16, 2012
5.350
5.380
5.050
5.150
107,756,136
-0.24(-4.45%)
Aug 15, 2012
4.960
5.490
4.850
5.390
138,034,592
+0.40(+8.02%)
Aug 14, 2012
5.080
5.100
4.950
4.990
62,788,968
-0.06(-1.19%)
Aug 13, 2012
5.040
5.090
4.940
5.050
77,763,536
+0.13(+2.64%)
Aug 10, 2012
4.810
4.950
4.710
4.920
70,844,136
+0.12(+2.50%)
Aug 09, 2012
4.640
4.960
4.620
4.800
153,642,688
+0.19(+4.12%)
Aug 08, 2012
4.280
4.630
4.260
4.610
72,788,584
+0.30(+6.96%)
Aug 07, 2012
4.370
4.370
4.270
4.310
21,670,270
-0.03(-0.69%)
Aug 06, 2012
4.360
4.370
4.270
4.340
32,293,728
+0.07(+1.64%)
Aug 03, 2012
4.340
4.390
4.250
4.270
37,614,120
-0.02(-0.47%)
Aug 02, 2012
4.285
4.340
4.000
4.290
63,537,600
-0.03(-0.69%)
Aug 01, 2012
4.390
4.430
4.320
4.320
59,704,560
-0.04(-0.92%)
Jul 31, 2012
4.570
4.600
4.350
4.360
124,896,488
-0.15(-3.33%)
Jul 30, 2012
4.490
4.510
4.360
4.510
126,685,048
+0.20(+4.64%)
Jul 27, 2012
4.070
4.430
4.070
4.310
168,921,712
+0.26(+6.42%)
Jul 26, 2012
3.900
4.120
3.770
4.050
303,941,920
+0.68(+20.18%)
Jul 25, 2012
3.450
3.500
3.310
3.370
58,762,780
-0.08(-2.32%)
Jul 24, 2012
3.615
3.630
3.400
3.450
43,723,288
-0.12(-3.36%)
Jul 23, 2012
3.530
3.600
3.410
3.570
50,624,568
-0.09(-2.46%)
Jul 20, 2012
3.680
3.720
3.620
3.660
34,041,116
-0.05(-1.35%)
Jul 19, 2012
3.730
3.730
3.680
3.710
44,486,512
+0.05(+1.37%)
Jul 18, 2012
3.650
3.710
3.610
3.660
50,296,876
+0.01(+0.27%)
Jul 17, 2012
3.600
3.710
3.480
3.650
99,061,456
+0.19(+5.49%)
Jul 16, 2012
3.300
3.485
3.290
3.460
60,525,032
+0.13(+3.90%)
Jul 13, 2012
3.230
3.350
3.230
3.330
27,440,586
+0.13(+4.06%)
Jul 12, 2012
3.210
3.240
3.150
3.200
23,242,366
-0.03(-0.93%)
Jul 11, 2012
3.200
3.270
3.180
3.230
31,059,016
+0.04(+1.25%)
Jul 10, 2012
3.260
3.310
3.150
3.190
38,435,744
-0.02(-0.62%)
Jul 09, 2012
3.290
3.290
3.200
3.210
29,105,370
-0.08(-2.43%)
Jul 06, 2012
3.290
3.310
3.210
3.290
28,517,104
-0.02(-0.60%)
Jul 05, 2012
3.470
3.480
3.290
3.310
41,911,588
-0.16(-4.61%)
Jul 04, 2012
3.420
3.480
3.400
3.470
27,021,972
+0.00(+0.00%)
Jul 03, 2012
3.420
3.480
3.400
3.470
27,021,972
+0.07(+2.06%)
Jul 02, 2012
3.260
3.450
3.250
3.400
78,118,144
+0.14(+4.29%)
Jun 29, 2012
3.320
3.330
3.190
3.260
59,764,396
+0.00(+0.00%)
Jun 28, 2012
3.145
3.260
3.100
3.260
44,873,456
+0.13(+4.15%)
Jun 27, 2012
3.130
3.190
3.080
3.130
52,571,304
+0.00(+0.00%)
Jun 26, 2012
3.110
3.160
3.070
3.130
47,293,840
+0.04(+1.29%)
Jun 25, 2012
3.280
3.280
3.050
3.090
78,616,992
-0.20(-6.08%)
Jun 22, 2012
3.200
3.290
3.190
3.290
79,166,232
+0.11(+3.46%)
Jun 21, 2012
3.140
3.220
3.140
3.180
51,280,188
+0.05(+1.60%)
Jun 20, 2012
3.130
3.180
3.090
3.130
42,261,328
-0.02(-0.63%)
Jun 19, 2012
3.120
3.150
3.065
3.150
31,881,830
+0.07(+2.27%)
Jun 18, 2012
3.085
3.090
3.010
3.080
52,913,420
-0.01(-0.32%)
Jun 15, 2012
3.110
3.140
3.020
3.090
71,126,736
-0.01(-0.32%)
Jun 14, 2012
2.940
3.110
2.900
3.100
59,400,452
+0.16(+5.44%)
Jun 13, 2012
2.890
2.990
2.860
2.940
31,166,512
+0.02(+0.68%)
Jun 12, 2012
2.870
2.950
2.800
2.920
53,221,424
+0.09(+3.18%)
Jun 11, 2012
3.055
3.080
2.820
2.830
61,096,632
-0.15(-5.03%)
Jun 08, 2012
2.730
3.000
2.730
2.980
84,100,832
+0.24(+8.76%)
Jun 07, 2012
2.740
2.800
2.660
2.740
50,827,096
+0.02(+0.74%)
Jun 06, 2012
2.550
2.730
2.540
2.720
64,112,096
+0.19(+7.51%)
Jun 05, 2012
2.500
2.600
2.490
2.530
39,461,616
-0.01(-0.39%)
Jun 04, 2012
2.510
2.550
2.440
2.540
62,064,276
+0.03(+1.20%)
Jun 01, 2012
2.530
2.650
2.500
2.510
48,378,252
-0.06(-2.33%)
May 31, 2012
2.570
2.620
2.510
2.570
31,208,376
-0.01(-0.39%)
May 30, 2012
2.660
2.662
2.520
2.580
35,508,168
-0.09(-3.37%)
May 29, 2012
2.660
2.670
2.610
2.670
70,531,776
+0.05(+1.91%)
May 28, 2012
2.525
2.650
2.520
2.620
62,607,448
+0.00(+0.00%)
May 25, 2012
2.525
2.650
2.520
2.620
62,592,148
+0.09(+3.56%)
May 24, 2012
2.470
2.530
2.460
2.530
41,634,188
+0.07(+2.85%)
May 23, 2012
2.375
2.490
2.360
2.460
49,748,120
+0.05(+2.07%)
May 22, 2012
2.380
2.460
2.370
2.410
37,359,960
+0.04(+1.69%)
May 21, 2012
2.350
2.390
2.330
2.370
22,676,362
+0.03(+1.28%)
May 18, 2012
2.440
2.440
2.320
2.340
39,208,068
-0.02(-0.85%)
May 17, 2012
2.410
2.440
2.360
2.360
41,208,860
-0.04(-1.67%)
May 16, 2012
2.490
2.500
2.400
2.400
43,070,756
-0.07(-2.83%)
May 15, 2012
2.510
2.540
2.470
2.470
40,577,024
-0.03(-1.20%)
May 14, 2012
2.470
2.510
2.450
2.500
30,939,044
+0.01(+0.40%)
May 11, 2012
2.430
2.530
2.420
2.490
40,267,784
+0.04(+1.63%)
May 10, 2012
2.460
2.490
2.420
2.450
32,580,984
+0.05(+2.08%)
May 09, 2012
2.340
2.510
2.320
2.400
68,994,256
+0.05(+2.13%)
May 08, 2012
2.410
2.440
2.330
2.350
40,934,108
-0.06(-2.49%)
May 07, 2012
2.340
2.450
2.330
2.410
36,756,840
+0.05(+2.12%)
May 04, 2012
2.450
2.480
2.350
2.360
51,089,204
-0.12(-4.84%)
May 03, 2012
2.610
2.620
2.470
2.480
30,787,892
-0.09(-3.50%)
May 02, 2012
2.535
2.620
2.510
2.570
43,174,620
+0.02(+0.78%)
May 01, 2012
2.500
2.600
2.490
2.550
52,281,960
+0.07(+2.82%)
Apr 30, 2012
2.360
2.490
2.330
2.480
54,099,080
+0.12(+5.08%)
Apr 27, 2012
2.380
2.390
2.310
2.360
63,777,976
-0.01(-0.42%)
Apr 26, 2012
2.430
2.510
2.360
2.370
77,411,336
-0.06(-2.47%)
Apr 25, 2012
2.600
2.650
2.410
2.430
145,785,248
-0.04(-1.62%)
Apr 24, 2012
2.340
2.480
2.320
2.470
92,693,104
+0.13(+5.56%)
Apr 23, 2012
2.320
2.380
2.300
2.340
49,093,036
-0.03(-1.27%)
Apr 20, 2012
2.420
2.430
2.360
2.370
54,141,760
-0.03(-1.25%)
Apr 19, 2012
2.520
2.520
2.350
2.400
108,590,424
-0.12(-4.76%)
Apr 18, 2012
2.590
2.600
2.510
2.520
66,870,212
-0.09(-3.45%)
Apr 17, 2012
2.560
2.620
2.500
2.610
52,231,088
+0.10(+3.98%)
Apr 16, 2012
2.700
2.710
2.510
2.510
56,143,824
-0.17(-6.34%)
Apr 13, 2012
2.750
2.755
2.660
2.680
20,270,292
-0.07(-2.55%)
Apr 12, 2012
2.755
2.790
2.720
2.750
18,858,894
+0.00(+0.00%)
Apr 11, 2012
2.700
2.800
2.680
2.750
35,360,688
+0.09(+3.38%)
Apr 10, 2012
2.740
2.790
2.650
2.660
39,557,872
-0.09(-3.27%)
Apr 09, 2012
2.710
2.790
2.630
2.750
36,417,020
-0.01(-0.36%)
Apr 06, 2012
2.780
2.810
2.740
2.760
33,087,268
+0.00(+0.00%)
Apr 05, 2012
2.780
2.810
2.740
2.760
33,077,788
+0.01(+0.36%)
Apr 04, 2012
2.860
2.860
2.750
2.750
33,262,350
-0.13(-4.51%)
Apr 03, 2012
2.880
2.900
2.830
2.880
37,334,160
+0.02(+0.70%)
Apr 02, 2012
2.880
2.900
2.830
2.860
31,015,324
+0.01(+0.35%)
Mar 30, 2012
3.000
3.030
2.850
2.850
43,078,632
-0.13(-4.36%)
Mar 29, 2012
2.870
2.980
2.830
2.980
90,793,208
+0.15(+5.30%)
Mar 28, 2012
2.820
2.890
2.790
2.830
27,908,728
+0.00(+0.00%)
Mar 27, 2012
2.870
2.890
2.790
2.830
36,262,532
-0.03(-1.05%)
Mar 26, 2012
2.780
2.870
2.760
2.860
46,155,596
+0.12(+4.38%)
Mar 23, 2012
2.750
2.760
2.700
2.740
27,056,054
+0.00(+0.00%)
Mar 22, 2012
2.760
2.790
2.720
2.740
37,096,700
-0.04(-1.44%)
Mar 21, 2012
2.720
2.800
2.700
2.780
38,940,560
+0.03(+1.09%)
Mar 20, 2012
2.660
2.760
2.660
2.750
37,990,228
-0.01(-0.36%)
Mar 19, 2012
2.740
2.830
2.680
2.760
103,373,992
-0.13(-4.50%)
Mar 16, 2012
2.800
2.940
2.770
2.890
61,037,240
+0.09(+3.21%)
Mar 15, 2012
2.800
2.830
2.760
2.800
47,026,888
+0.03(+1.08%)
Mar 14, 2012
2.820
2.850
2.720
2.770
54,926,268
-0.02(-0.72%)
Mar 13, 2012
2.760
2.820
2.730
2.790
66,297,940
+0.07(+2.57%)
Mar 12, 2012
2.760
2.830
2.690
2.720
52,008,944
-0.06(-2.16%)
Mar 09, 2012
2.610
2.850
2.570
2.780
138,585,952
+0.18(+6.92%)
Mar 08, 2012
2.460
2.650
2.440
2.600
71,246,480
+0.17(+7.00%)
Mar 07, 2012
2.410
2.470
2.410
2.430
39,526,712
+0.04(+1.67%)
Mar 06, 2012
2.400
2.430
2.360
2.390
33,563,632
-0.04(-1.65%)
Mar 05, 2012
2.510
2.510
2.410
2.430
32,443,108
-0.07(-2.80%)
Mar 02, 2012
2.530
2.530
2.480
2.500
15,859,336
+0.00(+0.00%)
Mar 01, 2012
2.490
2.540
2.470
2.500
20,888,624
+0.03(+1.21%)
Feb 29, 2012
2.530
2.590
2.460
2.470
33,572,456
-0.08(-3.14%)
Feb 28, 2012
2.530
2.580
2.500
2.550
36,305,624
+0.00(+0.00%)
Feb 27, 2012
2.430
2.600
2.370
2.550
63,520,964
+0.08(+3.24%)
Feb 24, 2012
2.470
2.520
2.400
2.470
66,882,336
-0.05(-1.98%)
Feb 23, 2012
2.215
2.540
2.200
2.520
100,484,632
+0.29(+13.00%)
Feb 22, 2012
2.270
2.280
2.200
2.230
34,090,404
-0.04(-1.76%)
Feb 21, 2012
2.300
2.310
2.270
2.270
18,740,008
-0.03(-1.30%)
Feb 20, 2012
2.270
2.300
2.250
2.300
20,416,100
+0.00(+0.00%)
Feb 17, 2012
2.270
2.300
2.250
2.300
20,408,500
+0.04(+1.77%)
Feb 16, 2012
2.250
2.290
2.200
2.260
63,499,484
+0.00(+0.00%)
Feb 15, 2012
2.310
2.320
2.260
2.260
35,052,228
-0.05(-2.16%)
Feb 14, 2012
2.310
2.310
2.270
2.310
24,826,504
+0.00(+0.00%)
Feb 13, 2012
2.330
2.340
2.270
2.310
48,788,184
+0.02(+0.87%)
Feb 10, 2012
2.350
2.360
2.290
2.290
38,154,152
-0.10(-4.18%)
Feb 09, 2012
2.390
2.400
2.320
2.390
45,908,792
-0.02(-0.83%)
Feb 08, 2012
2.430
2.490
2.270
2.410
125,333,728
-0.04(-1.63%)
Feb 07, 2012
2.550
2.550
2.430
2.450
73,495,952
-0.01(-0.41%)
Feb 06, 2012
2.310
2.480
2.300
2.460
66,053,716
+0.14(+6.03%)
Feb 03, 2012
2.240
2.320
2.220
2.320
54,448,064
+0.11(+4.98%)
Feb 02, 2012
2.250
2.250
2.190
2.210
32,357,766
-0.02(-0.90%)
Feb 01, 2012
2.140
2.240
2.120
2.230
68,210,376
+0.11(+5.19%)
Jan 31, 2012
2.140
2.170
2.100
2.120
61,734,824
-0.04(-1.85%)
Jan 30, 2012
2.170
2.180
2.130
2.160
34,530,872
-0.01(-0.46%)
Jan 27, 2012
2.170
2.190
2.160
2.170
25,638,042
+0.00(+0.00%)
Jan 26, 2012
2.210
2.260
2.170
2.170
52,702,888
-0.03(-1.36%)
Jan 25, 2012
2.200
2.220
2.130
2.200
50,355,136
+0.03(+1.38%)
Jan 24, 2012
2.250
2.270
2.160
2.170
53,913,176
-0.08(-3.56%)
Jan 23, 2012
2.270
2.300
2.250
2.250
27,432,568
-0.02(-0.88%)
Jan 20, 2012
2.340
2.350
2.250
2.270
35,729,664
-0.07(-2.99%)
Jan 19, 2012
2.340
2.360
2.300
2.340
21,012,068
+0.01(+0.43%)
Jan 18, 2012
2.230
2.330
2.220
2.330
24,581,696
+0.12(+5.43%)
Jan 17, 2012
2.330
2.350
2.210
2.210
39,865,700
-0.10(-4.33%)
Jan 16, 2012
2.330
2.340
2.280
2.310
18,287,068
+0.00(+0.00%)
Jan 13, 2012
2.330
2.340
2.280
2.310
18,264,332
-0.01(-0.43%)
Jan 12, 2012
2.330
2.370
2.300
2.320
47,099,596
+0.02(+0.87%)
Jan 11, 2012
2.210
2.320
2.210
2.300
32,290,784
+0.07(+3.14%)
Jan 10, 2012
2.240
2.240
2.190
2.230
29,952,024
+0.03(+1.36%)
Jan 09, 2012
2.220
2.230
2.170
2.200
39,691,752
+0.01(+0.46%)
Jan 06, 2012
2.260
2.280
2.160
2.190
50,666,524
-0.05(-2.23%)
Jan 05, 2012
2.310
2.320
2.220
2.240
33,958,136
-0.07(-3.03%)
Jan 04, 2012
2.330
2.340
2.280
2.310
21,190,080
-0.03(-1.28%)
Jan 03, 2012
2.390
2.410
2.310
2.340
31,373,186
+0.00(+0.00%)
Jan 02, 2012
2.310
2.350
2.310
2.340
21,876,274
+0.00(+0.00%)
Dec 30, 2011
2.310
2.350
2.310
2.340
21,865,674
+0.03(+1.30%)
Dec 29, 2011
2.270
2.310
2.260
2.310
18,394,308
+0.03(+1.32%)
Dec 28, 2011
2.320
2.340
2.250
2.280
19,925,480
-0.04(-1.72%)
Dec 27, 2011
2.330
2.350
2.320
2.320
11,657,842
+0.01(+0.43%)
Dec 26, 2011
2.360
2.370
2.310
2.310
14,158,478
+0.00(+0.00%)
Dec 23, 2011
2.360
2.370
2.310
2.310
14,124,503
-0.04(-1.70%)
Dec 22, 2011
2.310
2.350
2.300
2.350
34,816,928
+0.02(+0.86%)
Dec 21, 2011
2.370
2.390
2.280
2.330
25,686,616
-0.03(-1.27%)
Dec 20, 2011
2.260
2.400
2.180
2.360
73,116,864
+0.20(+9.26%)
Dec 19, 2011
2.240
2.300
2.150
2.160
28,273,040
-0.09(-4.00%)
Dec 16, 2011
2.300
2.310
2.230
2.250
38,191,488
-0.03(-1.32%)
Dec 15, 2011
2.330
2.330
2.210
2.280
36,905,196
+0.01(+0.44%)
Dec 14, 2011
2.390
2.400
2.260
2.270
32,185,450
-0.12(-5.02%)
Dec 13, 2011
2.410
2.530
2.370
2.390
42,595,564
+0.02(+0.84%)
Dec 12, 2011
2.440
2.460
2.370
2.370
26,222,340
-0.10(-4.05%)
Dec 09, 2011
2.480
2.480
2.420
2.470
23,208,814
+0.03(+1.23%)
Dec 08, 2011
2.530
2.549
2.420
2.440
29,128,616
-0.12(-4.69%)
Dec 07, 2011
2.540
2.560
2.510
2.560
25,283,052
-0.05(-1.92%)
Dec 06, 2011
2.630
2.650
2.510
2.610
35,100,592
-0.04(-1.51%)
Dec 05, 2011
2.660
2.670
2.600
2.650
37,025,628
+0.05(+1.92%)
Dec 02, 2011
2.730
2.730
2.560
2.600
35,554,808
-0.10(-3.70%)
Dec 01, 2011
2.680
2.850
2.550
2.700
67,032,424
+0.00(+0.00%)
Nov 30, 2011
2.570
2.700
2.550
2.700
52,460,888
+0.20(+8.00%)
Nov 29, 2011
2.470
2.530
2.430
2.500
35,217,416
+0.05(+2.04%)
Nov 28, 2011
2.510
2.590
2.400
2.450
55,036,776
+0.07(+2.94%)
Nov 25, 2011
2.520
2.580
2.340
2.380
22,576,304
-0.09(-3.64%)
Nov 24, 2011
2.570
2.620
2.460
2.470
34,418,108
+0.00(+0.00%)
Nov 23, 2011
2.570
2.620
2.460
2.470
34,390,272
-0.15(-5.73%)
Nov 22, 2011
2.620
2.620
2.520
2.620
33,740,596
+0.02(+0.77%)
Nov 21, 2011
2.580
2.630
2.540
2.600
23,940,892
-0.02(-0.76%)
Nov 18, 2011
2.740
2.750
2.510
2.620
54,763,108
-0.08(-2.96%)
Nov 17, 2011
2.850
2.860
2.680
2.700
33,021,024
-0.15(-5.26%)
Nov 16, 2011
2.850
2.910
2.820
2.850
28,178,568
-0.07(-2.40%)
Nov 15, 2011
2.860
2.930
2.825
2.920
23,677,992
+0.06(+2.10%)
Nov 14, 2011
2.900
2.930
2.850
2.860
25,918,324
-0.05(-1.72%)
Nov 11, 2011
2.870
2.930
2.845
2.910
28,318,204
+0.07(+2.46%)
Nov 10, 2011
2.860
2.900
2.810
2.840
25,274,680
+0.10(+3.65%)
Nov 09, 2011
2.830
2.900
2.740
2.740
41,183,884
-0.15(-5.19%)
Nov 08, 2011
2.880
2.940
2.820
2.890
35,868,768
-0.02(-0.69%)
Nov 07, 2011
2.865
2.920
2.750
2.910
40,613,468
+0.04(+1.39%)
Nov 04, 2011
2.770
2.890
2.765
2.870
55,642,552
+0.06(+2.14%)
Nov 03, 2011
2.740
2.840
2.690
2.810
68,028,904
+0.09(+3.31%)
Nov 02, 2011
2.580
2.720
2.560
2.720
51,645,320
+0.23(+9.24%)
Nov 01, 2011
2.530
2.580
2.470
2.490
41,122,972
-0.08(-3.11%)
Oct 31, 2011
2.690
2.695
2.560
2.570
42,800,684
-0.15(-5.51%)
Oct 28, 2011
2.650
2.820
2.640
2.720
66,447,524
+0.09(+3.42%)
Oct 27, 2011
2.670
2.700
2.530
2.630
58,850,516
+0.12(+4.78%)
Oct 26, 2011
2.650
2.680
2.370
2.510
118,057,936
-0.19(-7.04%)
Oct 25, 2011
2.710
2.720
2.530
2.700
61,157,872
+0.01(+0.37%)
Oct 24, 2011
2.770
2.790
2.650
2.690
72,716,224
-0.08(-2.89%)
Oct 21, 2011
2.770
2.790
2.710
2.770
43,126,692
+0.06(+2.21%)
Oct 20, 2011
2.810
2.820
2.700
2.710
35,920,656
-0.09(-3.21%)
Oct 19, 2011
2.810
2.950
2.760
2.800
40,989,752
-0.08(-2.78%)
Oct 18, 2011
2.810
2.890
2.770
2.880
41,964,096
+0.07(+2.49%)
Oct 17, 2011
2.830
2.880
2.750
2.810
75,189,832
+0.02(+0.72%)
Oct 14, 2011
3.000
3.010
2.710
2.790
123,126,832
+0.01(+0.36%)
Oct 13, 2011
2.570
2.810
2.550
2.780
98,413,440
+0.21(+8.17%)
Oct 12, 2011
2.470
2.710
2.410
2.570
123,386,184
+0.19(+7.98%)
Oct 11, 2011
2.190
2.410
2.150
2.380
145,475,024
+0.16(+7.21%)
Oct 10, 2011
2.380
2.380
2.100
2.220
306,344,928
-0.19(-7.88%)
Oct 07, 2011
3.085
3.390
2.400
2.410
256,555,280
-0.60(-19.93%)
Oct 06, 2011
2.900
3.030
2.900
3.010
46,254,112
+0.15(+5.24%)
Oct 05, 2011
2.840
2.860
2.730
2.860
43,066,888
+0.00(+0.00%)
Oct 04, 2011
2.820
2.890
2.250
2.860
163,737,968
+0.13(+4.76%)
Data & News supplied by
www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy
and
Terms and Conditions
.
About Us
|
Contact Us
|
Privacy Policy
|
User Agreement
|
Advertise With Us
|
Site Map
Home
|
News
|
Travel
|
Restaurants
|
Nightlife
|
Things To Do
|
Shopping
|
Events
|
Directory
|
Real Estate
|
Blog
|
More
Copyright © 2010-2020 LosAltos.com & California Media Partners, LLC. All rights reserved.